Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← CEATLTD

Ceat Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

23 Sep 2026

exchange daily bar: O ₹3,403.00 · H ₹3,474.00 · L ₹3,393.00 · C ₹3,432.20
Open ₹3,408.00 High ₹3,474.00 Low ₹3,393.00 Close ₹3,430.00 ▲ +0.65% in the session
3,4743,4343,39309:1510:0012:0013:0015:0015:3009:15 · O 3,408 · H 3,417 · L 3,405 · C 3,40909:20 · O 3,409 · H 3,410 · L 3,406 · C 3,41009:25 · O 3,410 · H 3,410 · L 3,406 · C 3,40909:30 · O 3,410 · H 3,413 · L 3,407 · C 3,41209:35 · O 3,413 · H 3,413 · L 3,405 · C 3,40809:40 · O 3,408 · H 3,409 · L 3,406 · C 3,40809:45 · O 3,406 · H 3,408 · L 3,404 · C 3,40409:50 · O 3,405 · H 3,406 · L 3,400 · C 3,40209:55 · O 3,401 · H 3,404 · L 3,393 · C 3,39710:00 · O 3,397 · H 3,399 · L 3,394 · C 3,39510:05 · O 3,394 · H 3,418 · L 3,394 · C 3,41710:10 · O 3,417 · H 3,432 · L 3,413 · C 3,42810:15 · O 3,428 · H 3,436 · L 3,428 · C 3,43110:20 · O 3,432 · H 3,432 · L 3,430 · C 3,43010:25 · O 3,437 · H 3,469 · L 3,437 · C 3,46310:30 · O 3,463 · H 3,465 · L 3,460 · C 3,46010:35 · O 3,458 · H 3,468 · L 3,458 · C 3,46610:40 · O 3,468 · H 3,474 · L 3,464 · C 3,46410:45 · O 3,465 · H 3,465 · L 3,460 · C 3,46110:50 · O 3,461 · H 3,465 · L 3,461 · C 3,46110:55 · O 3,460 · H 3,464 · L 3,459 · C 3,46111:01 · O 3,461 · H 3,461 · L 3,455 · C 3,45511:05 · O 3,455 · H 3,458 · L 3,455 · C 3,45611:10 · O 3,458 · H 3,458 · L 3,453 · C 3,45411:15 · O 3,453 · H 3,453 · L 3,446 · C 3,44711:20 · O 3,448 · H 3,448 · L 3,446 · C 3,44611:26 · O 3,448 · H 3,449 · L 3,447 · C 3,44711:30 · O 3,449 · H 3,450 · L 3,447 · C 3,45011:35 · O 3,450 · H 3,450 · L 3,446 · C 3,44911:40 · O 3,448 · H 3,448 · L 3,443 · C 3,44411:45 · O 3,444 · H 3,444 · L 3,435 · C 3,43511:50 · O 3,433 · H 3,437 · L 3,433 · C 3,43511:55 · O 3,437 · H 3,438 · L 3,437 · C 3,43712:00 · O 3,437 · H 3,437 · L 3,435 · C 3,43512:05 · O 3,437 · H 3,437 · L 3,433 · C 3,43312:10 · O 3,432 · H 3,446 · L 3,432 · C 3,44612:15 · O 3,442 · H 3,445 · L 3,441 · C 3,44112:20 · O 3,445 · H 3,445 · L 3,443 · C 3,44312:25 · O 3,443 · H 3,447 · L 3,438 · C 3,43812:30 · O 3,438 · H 3,442 · L 3,438 · C 3,44212:37 · O 3,440 · H 3,442 · L 3,440 · C 3,44212:40 · O 3,442 · H 3,442 · L 3,438 · C 3,43812:45 · O 3,438 · H 3,438 · L 3,437 · C 3,43712:50 · O 3,437 · H 3,441 · L 3,437 · C 3,43912:55 · O 3,438 · H 3,441 · L 3,436 · C 3,43613:00 · O 3,436 · H 3,438 · L 3,436 · C 3,43613:05 · O 3,438 · H 3,439 · L 3,435 · C 3,43913:10 · O 3,439 · H 3,439 · L 3,433 · C 3,43313:15 · O 3,433 · H 3,436 · L 3,433 · C 3,43613:20 · O 3,436 · H 3,438 · L 3,430 · C 3,43013:25 · O 3,430 · H 3,433 · L 3,430 · C 3,43013:30 · O 3,432 · H 3,434 · L 3,432 · C 3,43313:35 · O 3,430 · H 3,433 · L 3,430 · C 3,43013:41 · O 3,433 · H 3,433 · L 3,428 · C 3,43013:46 · O 3,430 · H 3,430 · L 3,425 · C 3,42513:50 · O 3,425 · H 3,430 · L 3,424 · C 3,43013:55 · O 3,427 · H 3,431 · L 3,427 · C 3,43114:01 · O 3,428 · H 3,431 · L 3,428 · C 3,43114:05 · O 3,431 · H 3,440 · L 3,426 · C 3,44014:10 · O 3,443 · H 3,443 · L 3,438 · C 3,43814:15 · O 3,438 · H 3,438 · L 3,434 · C 3,43814:20 · O 3,435 · H 3,438 · L 3,434 · C 3,43414:25 · O 3,434 · H 3,438 · L 3,428 · C 3,42914:30 · O 3,431 · H 3,435 · L 3,429 · C 3,43014:35 · O 3,431 · H 3,434 · L 3,431 · C 3,43414:40 · O 3,431 · H 3,431 · L 3,430 · C 3,43114:45 · O 3,431 · H 3,434 · L 3,430 · C 3,43314:50 · O 3,434 · H 3,434 · L 3,431 · C 3,43214:55 · O 3,430 · H 3,434 · L 3,430 · C 3,43315:00 · O 3,433 · H 3,433 · L 3,427 · C 3,43215:05 · O 3,429 · H 3,431 · L 3,426 · C 3,43015:10 · O 3,432 · H 3,440 · L 3,428 · C 3,43515:15 · O 3,433 · H 3,436 · L 3,432 · C 3,43415:20 · O 3,433 · H 3,439 · L 3,432 · C 3,43915:25 · O 3,437 · H 3,440 · L 3,430 · C 3,43015:30 · O 3,430 · H 3,430 · L 3,430 · C 3,430
3,4743,4343,39309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 3,408 · H 3,417 · L 3,405 · C 3,40909:30 · O 3,410 · H 3,413 · L 3,405 · C 3,40809:45 · O 3,406 · H 3,408 · L 3,393 · C 3,39710:00 · O 3,397 · H 3,432 · L 3,394 · C 3,42810:15 · O 3,428 · H 3,469 · L 3,428 · C 3,46310:30 · O 3,463 · H 3,474 · L 3,458 · C 3,46410:45 · O 3,465 · H 3,465 · L 3,459 · C 3,46111:00 · O 3,461 · H 3,461 · L 3,453 · C 3,45411:15 · O 3,453 · H 3,453 · L 3,446 · C 3,44711:30 · O 3,449 · H 3,450 · L 3,443 · C 3,44411:45 · O 3,444 · H 3,444 · L 3,433 · C 3,43712:00 · O 3,437 · H 3,446 · L 3,432 · C 3,44612:15 · O 3,442 · H 3,447 · L 3,438 · C 3,43812:30 · O 3,438 · H 3,442 · L 3,438 · C 3,43812:45 · O 3,438 · H 3,441 · L 3,436 · C 3,43613:00 · O 3,436 · H 3,439 · L 3,433 · C 3,43313:15 · O 3,433 · H 3,438 · L 3,430 · C 3,43013:30 · O 3,432 · H 3,434 · L 3,428 · C 3,43013:45 · O 3,430 · H 3,431 · L 3,424 · C 3,43114:00 · O 3,428 · H 3,443 · L 3,426 · C 3,43814:15 · O 3,438 · H 3,438 · L 3,428 · C 3,42914:30 · O 3,431 · H 3,435 · L 3,429 · C 3,43114:45 · O 3,431 · H 3,434 · L 3,430 · C 3,43315:00 · O 3,433 · H 3,440 · L 3,426 · C 3,43515:15 · O 3,433 · H 3,440 · L 3,430 · C 3,43015:30 · O 3,430 · H 3,430 · L 3,430 · C 3,430

76 five-minute candles · 26 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,408.00 ₹3,417.00 ₹3,404.50 ₹3,408.50 — 596
09:20 ₹3,408.50 ₹3,410.20 ₹3,405.90 ₹3,410.20 +0.05% 626
09:25 ₹3,410.30 ₹3,410.30 ₹3,406.00 ₹3,408.60 -0.05% 342
09:30 ₹3,410.00 ₹3,413.00 ₹3,406.90 ₹3,411.50 +0.09% 577
09:35 ₹3,412.60 ₹3,412.60 ₹3,404.70 ₹3,408.10 -0.10% 391
09:40 ₹3,408.10 ₹3,409.00 ₹3,406.10 ₹3,408.00 -0.00% 152
09:45 ₹3,406.10 ₹3,408.10 ₹3,404.00 ₹3,404.00 -0.12% 128
09:50 ₹3,404.60 ₹3,406.10 ₹3,400.00 ₹3,401.90 -0.06% 277
09:55 ₹3,401.00 ₹3,403.60 ₹3,393.00 ₹3,397.40 -0.13% 407
10:00 ₹3,397.40 ₹3,398.70 ₹3,394.00 ₹3,395.00 -0.07% 284
10:05 ₹3,394.30 ₹3,417.80 ₹3,394.00 ₹3,416.80 +0.64% 524
10:10 ₹3,417.00 ₹3,432.10 ₹3,413.00 ₹3,428.00 +0.33% 2,297
10:15 ₹3,428.00 ₹3,435.90 ₹3,428.00 ₹3,431.00 +0.09% 940
10:20 ₹3,432.20 ₹3,432.20 ₹3,430.00 ₹3,430.00 -0.03% 226
10:25 ₹3,437.00 ₹3,468.80 ₹3,437.00 ₹3,462.90 +0.96% 3,481
10:30 ₹3,463.20 ₹3,465.40 ₹3,460.00 ₹3,460.00 -0.08% 442
10:35 ₹3,458.20 ₹3,467.70 ₹3,458.20 ₹3,466.10 +0.18% 1,163
10:40 ₹3,467.50 ₹3,474.00 ₹3,464.10 ₹3,464.10 -0.06% 1,347
10:45 ₹3,464.90 ₹3,465.20 ₹3,460.20 ₹3,460.50 -0.10% 186
10:50 ₹3,460.50 ₹3,465.20 ₹3,460.50 ₹3,460.50 +0.00% 847
10:55 ₹3,460.00 ₹3,463.60 ₹3,458.50 ₹3,461.20 +0.02% 493
11:01 ₹3,461.20 ₹3,461.40 ₹3,455.10 ₹3,455.10 -0.18% 136
11:05 ₹3,455.10 ₹3,457.90 ₹3,454.60 ₹3,455.80 +0.02% 214
11:10 ₹3,458.00 ₹3,458.40 ₹3,452.60 ₹3,453.90 -0.05% 342
11:15 ₹3,452.60 ₹3,452.60 ₹3,445.60 ₹3,446.60 -0.21% 448
11:20 ₹3,448.00 ₹3,448.00 ₹3,446.20 ₹3,446.20 -0.01% 22
11:26 ₹3,447.60 ₹3,449.40 ₹3,446.80 ₹3,446.80 +0.02% 58
11:30 ₹3,449.10 ₹3,449.90 ₹3,446.90 ₹3,449.80 +0.09% 35
11:35 ₹3,449.60 ₹3,450.00 ₹3,446.30 ₹3,449.30 -0.01% 319
11:40 ₹3,448.00 ₹3,448.00 ₹3,442.80 ₹3,443.70 -0.16% 653
11:45 ₹3,443.70 ₹3,443.70 ₹3,435.00 ₹3,435.00 -0.25% 230
11:50 ₹3,433.20 ₹3,437.00 ₹3,433.20 ₹3,435.00 +0.00% 136
11:55 ₹3,436.70 ₹3,438.00 ₹3,436.70 ₹3,437.10 +0.06% 42
12:00 ₹3,437.10 ₹3,437.10 ₹3,435.00 ₹3,435.00 -0.06% 27
12:05 ₹3,437.20 ₹3,437.20 ₹3,433.00 ₹3,433.00 -0.06% 121
12:10 ₹3,432.40 ₹3,445.70 ₹3,432.40 ₹3,445.70 +0.37% 2,286
12:15 ₹3,442.10 ₹3,444.80 ₹3,440.80 ₹3,440.80 -0.14% 56
12:20 ₹3,445.30 ₹3,445.40 ₹3,443.00 ₹3,443.00 +0.06% 118
12:25 ₹3,443.20 ₹3,447.00 ₹3,438.10 ₹3,438.10 -0.14% 323
12:30 ₹3,438.40 ₹3,442.10 ₹3,437.70 ₹3,442.10 +0.12% 374
12:37 ₹3,440.10 ₹3,442.00 ₹3,440.10 ₹3,441.50 -0.02% 29
12:40 ₹3,441.80 ₹3,441.80 ₹3,438.20 ₹3,438.20 -0.10% 14
12:45 ₹3,437.70 ₹3,437.70 ₹3,436.70 ₹3,437.30 -0.03% 205
12:50 ₹3,437.30 ₹3,441.00 ₹3,437.30 ₹3,438.80 +0.04% 117
12:55 ₹3,438.00 ₹3,441.30 ₹3,436.10 ₹3,436.10 -0.08% 109
13:00 ₹3,435.80 ₹3,438.30 ₹3,435.80 ₹3,436.10 +0.00% 94
13:05 ₹3,438.40 ₹3,438.60 ₹3,435.00 ₹3,438.60 +0.07% 44
13:10 ₹3,438.60 ₹3,438.60 ₹3,433.10 ₹3,433.10 -0.16% 182
13:15 ₹3,433.10 ₹3,436.20 ₹3,433.10 ₹3,435.80 +0.08% 40
13:20 ₹3,435.60 ₹3,437.70 ₹3,430.00 ₹3,430.10 -0.17% 820
13:25 ₹3,430.30 ₹3,433.10 ₹3,430.00 ₹3,430.00 -0.00% 47
13:30 ₹3,432.10 ₹3,433.90 ₹3,432.10 ₹3,432.60 +0.08% 104
13:35 ₹3,430.20 ₹3,432.60 ₹3,430.00 ₹3,430.00 -0.08% 53
13:41 ₹3,432.80 ₹3,432.80 ₹3,428.00 ₹3,429.50 -0.01% 269
13:46 ₹3,430.00 ₹3,430.00 ₹3,425.10 ₹3,425.10 -0.13% 54
13:50 ₹3,425.00 ₹3,429.80 ₹3,423.90 ₹3,429.80 +0.14% 244
13:55 ₹3,427.10 ₹3,431.00 ₹3,427.10 ₹3,430.90 +0.03% 35
14:01 ₹3,428.00 ₹3,431.00 ₹3,428.00 ₹3,431.00 +0.00% 8
14:05 ₹3,430.90 ₹3,440.00 ₹3,426.10 ₹3,440.00 +0.26% 297
14:10 ₹3,443.20 ₹3,443.20 ₹3,437.80 ₹3,438.30 -0.05% 218
14:15 ₹3,437.50 ₹3,437.70 ₹3,434.10 ₹3,437.70 -0.02% 124
14:20 ₹3,435.00 ₹3,437.50 ₹3,433.60 ₹3,433.60 -0.12% 98
14:25 ₹3,433.60 ₹3,437.80 ₹3,428.30 ₹3,428.50 -0.15% 198
14:30 ₹3,431.00 ₹3,435.20 ₹3,428.50 ₹3,430.30 +0.05% 181
14:35 ₹3,431.10 ₹3,433.60 ₹3,431.10 ₹3,433.60 +0.10% 25
14:40 ₹3,431.20 ₹3,431.30 ₹3,430.00 ₹3,430.50 -0.09% 165
14:45 ₹3,431.00 ₹3,434.00 ₹3,430.10 ₹3,433.00 +0.07% 98
14:50 ₹3,434.30 ₹3,434.30 ₹3,430.50 ₹3,431.60 -0.04% 122
14:55 ₹3,430.00 ₹3,433.50 ₹3,430.00 ₹3,433.00 +0.04% 202
15:00 ₹3,432.90 ₹3,432.90 ₹3,427.30 ₹3,431.60 -0.04% 805
15:05 ₹3,428.50 ₹3,431.40 ₹3,426.00 ₹3,430.20 -0.04% 493
15:10 ₹3,431.60 ₹3,439.90 ₹3,428.20 ₹3,435.10 +0.14% 741
15:15 ₹3,433.40 ₹3,435.90 ₹3,431.60 ₹3,433.60 -0.04% 298
15:20 ₹3,433.10 ₹3,438.50 ₹3,432.30 ₹3,438.50 +0.14% 683
15:25 ₹3,437.40 ₹3,440.00 ₹3,430.00 ₹3,430.00 -0.25% 851
15:30 ₹3,430.00 ₹3,430.00 ₹3,430.00 ₹3,430.00 +0.00% 5